Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China
· Delayed Price · Currency is CNY 5.26
-0.10 (-1.87%)
Apr 29, 2026, 3:04 PM CST
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.35 | 5.00 | 5.28 | - | -1.49% | 53,328,982 |
| Apr 28, 2026 | 5.12 | 5.43 | 5.10 | 5.36 | 5.36 | 4.89% | 132,807,600 |
| Apr 27, 2026 | 5.26 | 5.26 | 5.00 | 5.11 | 5.11 | -2.85% | 119,162,500 |
| Apr 24, 2026 | 5.00 | 5.43 | 4.96 | 5.26 | 5.26 | 6.48% | 170,543,600 |
| Apr 23, 2026 | 4.91 | 5.05 | 4.78 | 4.94 | 4.94 | 0.41% | 55,224,440 |
| Apr 22, 2026 | 4.85 | 4.98 | 4.85 | 4.92 | 4.92 | -0.40% | 38,413,410 |
| Apr 21, 2026 | 4.87 | 5.00 | 4.73 | 4.94 | 4.94 | 1.02% | 53,721,240 |
| Apr 20, 2026 | 4.85 | 4.90 | 4.78 | 4.89 | 4.89 | 1.03% | 36,096,010 |
| Apr 17, 2026 | 4.92 | 4.97 | 4.79 | 4.84 | 4.84 | -2.02% | 49,447,100 |
| Apr 16, 2026 | 5.04 | 5.06 | 4.90 | 4.94 | 4.94 | -1.79% | 59,607,740 |
| Apr 15, 2026 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | -3.64% | 48,197,940 |
| Apr 14, 2026 | 5.14 | 5.25 | 5.01 | 5.22 | 5.22 | 1.16% | 62,906,020 |
| Apr 13, 2026 | 5.22 | 5.24 | 4.97 | 5.16 | 5.16 | 1.98% | 76,478,810 |
| Apr 10, 2026 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | -1.56% | 45,855,100 |
| Apr 9, 2026 | 5.21 | 5.27 | 5.05 | 5.14 | 5.14 | -0.58% | 65,561,020 |
| Apr 8, 2026 | 5.19 | 5.26 | 5.02 | 5.17 | 5.17 | -1.90% | 111,713,400 |
| Apr 7, 2026 | 4.79 | 5.27 | 4.76 | 5.27 | 5.27 | 10.02% | 93,440,300 |
| Apr 3, 2026 | 5.16 | 5.17 | 4.70 | 4.79 | 4.79 | -7.88% | 75,146,250 |
| Apr 2, 2026 | 5.17 | 5.33 | 5.11 | 5.20 | 5.20 | 0.78% | 61,879,917 |
| Apr 1, 2026 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | -1.34% | 55,984,040 |
| Mar 31, 2026 | 5.48 | 5.68 | 5.20 | 5.23 | 5.23 | -5.77% | 86,666,030 |
| Mar 30, 2026 | 5.70 | 5.85 | 5.48 | 5.55 | 5.55 | -0.72% | 103,482,400 |
| Mar 27, 2026 | 5.09 | 5.70 | 5.09 | 5.59 | 5.59 | 6.68% | 140,674,100 |
| Mar 26, 2026 | 5.19 | 5.38 | 5.15 | 5.24 | 5.24 | 1.16% | 100,076,300 |
| Mar 25, 2026 | 5.07 | 5.21 | 4.99 | 5.18 | 5.18 | 0.78% | 78,336,360 |
| Mar 24, 2026 | 5.08 | 5.16 | 4.92 | 5.14 | 5.14 | -0.39% | 84,890,040 |
| Mar 23, 2026 | 4.96 | 5.35 | 4.85 | 5.16 | 5.16 | 2.79% | 119,830,473 |
| Mar 20, 2026 | 5.30 | 5.41 | 5.01 | 5.02 | 5.02 | -9.55% | 118,091,800 |
| Mar 19, 2026 | 5.98 | 6.10 | 5.50 | 5.55 | 5.55 | -4.64% | 127,458,400 |
| Mar 18, 2026 | 6.14 | 6.14 | 5.82 | 5.82 | 5.82 | -10.05% | 171,210,200 |
| Mar 17, 2026 | 5.81 | 6.70 | 5.79 | 6.47 | 6.47 | 5.72% | 241,803,400 |
| Mar 16, 2026 | 6.12 | 6.62 | 6.00 | 6.12 | 6.12 | 1.66% | 240,776,200 |
| Mar 13, 2026 | 5.64 | 6.16 | 5.64 | 6.02 | 6.02 | 7.50% | 224,042,768 |
| Mar 12, 2026 | 5.69 | 5.89 | 5.56 | 5.60 | 5.60 | -0.88% | 143,851,500 |
| Mar 11, 2026 | 5.47 | 5.74 | 5.37 | 5.65 | 5.65 | 2.36% | 128,746,400 |
| Mar 10, 2026 | 5.31 | 5.69 | 5.31 | 5.52 | 5.52 | -4.17% | 140,090,700 |
| Mar 9, 2026 | 6.03 | 6.09 | 5.76 | 5.76 | 5.76 | 3.97% | 175,387,700 |
| Mar 6, 2026 | 5.09 | 5.71 | 5.09 | 5.54 | 5.54 | 5.32% | 131,634,500 |
| Mar 5, 2026 | 5.39 | 5.51 | 5.11 | 5.26 | 5.26 | -7.39% | 133,389,747 |
| Mar 4, 2026 | 5.22 | 5.69 | 4.97 | 5.68 | 5.68 | 5.19% | 148,616,500 |
| Mar 3, 2026 | 5.57 | 5.84 | 5.37 | 5.40 | 5.40 | 0.93% | 178,832,300 |
| Mar 2, 2026 | 5.14 | 5.35 | 5.01 | 5.35 | 5.35 | 10.08% | 64,140,320 |
| Feb 27, 2026 | 4.70 | 4.86 | 4.69 | 4.86 | 4.86 | 2.53% | 25,865,090 |
| Feb 26, 2026 | 4.92 | 4.93 | 4.68 | 4.74 | 4.74 | -3.46% | 37,045,907 |
| Feb 25, 2026 | 4.82 | 5.00 | 4.81 | 4.91 | 4.91 | 2.08% | 36,416,450 |
| Feb 24, 2026 | 4.65 | 4.82 | 4.65 | 4.81 | 4.81 | 5.25% | 27,714,600 |
| Feb 13, 2026 | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 13,346,100 |
| Feb 12, 2026 | 4.73 | 4.81 | 4.64 | 4.66 | 4.66 | -1.27% | 13,892,300 |
| Feb 11, 2026 | 4.63 | 4.76 | 4.62 | 4.72 | 4.72 | 1.51% | 18,224,200 |
| Feb 10, 2026 | 4.68 | 4.70 | 4.59 | 4.65 | 4.65 | -0.64% | 12,341,800 |
| Feb 9, 2026 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 1.52% | 12,525,200 |
| Feb 6, 2026 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | 0.44% | 12,922,010 |
| Feb 5, 2026 | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | -1.08% | 14,059,110 |
| Feb 4, 2026 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | 1.31% | 15,681,000 |
| Feb 3, 2026 | 4.49 | 4.59 | 4.43 | 4.58 | 4.58 | 3.39% | 23,672,800 |
| Feb 2, 2026 | 4.72 | 4.72 | 4.41 | 4.43 | 4.43 | -7.52% | 31,509,500 |
| Jan 30, 2026 | 4.64 | 4.82 | 4.62 | 4.79 | 4.79 | 1.91% | 40,908,160 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.58 | 4.70 | 4.70 | 2.17% | 44,604,990 |
| Jan 28, 2026 | 4.50 | 4.64 | 4.48 | 4.60 | 4.60 | 2.45% | 30,901,720 |
| Jan 27, 2026 | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | -0.66% | 17,330,700 |
| Jan 26, 2026 | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | 0.67% | 17,796,880 |
| Jan 23, 2026 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | 0.22% | 18,614,976 |
| Jan 22, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.05% | 21,520,150 |
| Jan 21, 2026 | 4.35 | 4.39 | 4.31 | 4.39 | 4.39 | 0.69% | 13,620,930 |
| Jan 20, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 15,175,110 |
| Jan 19, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.13% | 15,827,520 |
| Jan 16, 2026 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 7,663,572 |
| Jan 15, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 0.71% | 8,876,602 |
| Jan 14, 2026 | 4.25 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 14,724,370 |
| Jan 13, 2026 | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | -0.70% | 17,572,170 |
| Jan 12, 2026 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 11,951,470 |
| Jan 9, 2026 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 12,667,839 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 7,327,503 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.94% | 8,583,900 |
| Jan 6, 2026 | 4.18 | 4.28 | 4.17 | 4.26 | 4.26 | 1.91% | 13,537,632 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 6,862,588 |
| Dec 31, 2025 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | -0.95% | 10,465,710 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.13 | 4.19 | 4.19 | - | 8,960,700 |
| Dec 29, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.71% | 7,517,345 |
| Dec 26, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 7,577,697 |
| Dec 25, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 6,363,300 |
| Dec 24, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.72% | 5,681,815 |
| Dec 23, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 5,534,400 |
| Dec 22, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 6,997,137 |
| Dec 19, 2025 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 0.96% | 6,200,048 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 0.48% | 6,062,200 |
| Dec 17, 2025 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 7,053,232 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | -1.20% | 8,281,796 |
| Dec 15, 2025 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 6,625,299 |
| Dec 12, 2025 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | -1.44% | 10,393,900 |
| Dec 11, 2025 | 4.29 | 4.30 | 4.16 | 4.18 | 4.18 | -2.34% | 13,315,100 |
| Dec 10, 2025 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 10,282,850 |
| Dec 9, 2025 | 4.36 | 4.37 | 4.27 | 4.27 | 4.27 | -2.29% | 13,616,900 |
| Dec 8, 2025 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.91% | 10,555,150 |
| Dec 5, 2025 | 4.32 | 4.41 | 4.28 | 4.41 | 4.41 | 2.32% | 12,581,586 |
| Dec 4, 2025 | 4.41 | 4.43 | 4.30 | 4.31 | 4.31 | -2.49% | 11,951,800 |
| Dec 3, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | -0.90% | 9,400,173 |
| Dec 2, 2025 | 4.40 | 4.47 | 4.35 | 4.46 | 4.46 | 1.13% | 13,278,300 |
| Dec 1, 2025 | 4.46 | 4.49 | 4.40 | 4.41 | 4.41 | -0.90% | 12,532,000 |
| Nov 28, 2025 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 1.83% | 13,976,100 |